Havsfrun Investment AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.400	16.400	15.400	16.300	14.326	12,834
2025-02-13	15.700	15.700	15.300	15.450	13.579	4,265
2025-02-12	16.200	16.200	14.900	15.650	13.755	19,323
2025-02-11	14.500	17.900	14.350	16.450	14.458	34,242
2025-02-10	14.250	15.250	14.250	14.600	12.832	8,397
2025-02-07	13.400	14.150	13.150	13.950	12.261	13,885
2025-02-06	14.300	14.700	13.450	13.900	12.217	7,172
2025-02-05	14.700	14.700	13.300	14.300	12.569	13,422
2025-02-04	15.000	15.250	14.500	14.700	12.920	4,734
2025-02-03	15.450	15.450	13.550	15.000	13.184	18,314
2025-01-31	16.800	16.800	15.500	15.500	13.623	13,058
2025-01-30	16.000	16.800	15.500	16.600	14.590	13,238
2025-01-29	17.050	17.400	16.300	16.800	14.766	12,267
2025-01-28	17.500	17.950	15.450	17.050	14.986	24,315
2025-01-27	17.000	17.900	17.000	17.500	15.381	20,077
2025-01-24	16.250	17.500	16.250	17.000	14.942	17,019
2025-01-23	17.800	17.800	16.000	16.200	14.238	34,068
2025-01-22	15.000	18.000	13.700	17.900	15.733	16,148
2025-01-21	13.800	15.000	13.450	15.000	13.184	9,927
2025-01-20	13.650	14.450	13.400	13.800	12.129	6,568
2025-01-17	13.750	14.500	13.500	14.000	12.305	15,567
2025-01-16	13.000	14.000	13.000	13.500	11.865	8,139
2025-01-15	13.350	13.950	12.950	13.000	11.426	2,884
2025-01-14	13.000	13.650	13.000	13.350	11.734	4,351
2025-01-13	13.600	14.250	13.000	13.700	12.041	4,414
2025-01-10	13.300	13.950	13.300	13.450	11.821	10,264
2025-01-09	14.150	14.150	13.100	13.300	11.690	8,138
2025-01-08	13.050	14.400	13.050	14.100	12.393	11,683
2025-01-07	12.650	13.850	12.650	13.050	11.470	9,161
2025-01-03	12.500	12.950	12.250	12.600	11.074	2,723
2025-01-02	12.700	12.750	12.350	12.650	11.118	5,203
2024-12-30	12.450	12.700	12.250	12.650	11.118	14,695
2024-12-27	12.550	13.000	12.300	12.450	10.943	3,326
2024-12-23	12.350	14.450	12.350	12.600	11.074	4,985
2024-12-20	12.500	12.500	12.250	12.300	10.811	1,617
2024-12-19	12.300	12.750	12.300	12.500	10.986	1,883
2024-12-18	12.500	12.950	12.250	12.250	10.767	2,456
2024-12-17	11.500	12.300	11.500	12.300	10.811	26,039
2024-12-16	11.550	11.700	11.500	11.500	10.108	2,571
2024-12-13	11.600	12.100	11.550	11.700	10.283	6,081
2024-12-12	11.700	11.700	11.450	11.600	10.195	5,250
2024-12-11	11.800	12.350	11.650	11.800	10.371	3,510
2024-12-10	12.000	12.400	11.700	12.000	10.547	4,486
2024-12-09	12.100	12.100	11.850	12.050	10.591	3,822
2024-12-06	11.900	11.900	11.400	11.650	10.239	10,857
2024-12-05	12.500	12.500	11.300	11.950	10.503	13,417
2024-12-04	12.250	12.700	12.050	12.050	10.591	4,879
2024-12-03	12.250	12.700	12.200	12.250	10.767	3,801
2024-12-02	12.000	13.050	12.000	12.050	10.591	4,280
2024-11-29	12.600	12.600	11.850	12.200	10.723	12,711
2024-11-28	12.650	13.000	12.450	12.600	11.074	3,195
2024-11-27	13.300	13.300	12.350	12.800	11.250	6,299
2024-11-26	14.400	14.400	13.250	13.550	11.909	11,577
2024-11-25	13.700	15.600	13.700	14.400	12.656	12,758
2024-11-22	13.100	13.700	13.100	13.700	12.041	11,599
2024-11-21	12.950	13.300	12.950	13.100	11.514	6,274
2024-11-20	13.100	13.100	12.550	12.600	11.074	1,970
2024-11-19	12.350	13.300	12.300	13.100	11.514	11,441
2024-11-18	12.500	12.700	12.350	12.350	10.855	4,265
2024-11-15	12.500	12.700	12.450	12.500	10.986	2,382

← NewerPage 8 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	1.0000 SEK
2025-04-10	1.0000 SEK
2024-04-23	1.0000 SEK
2024-04-12	1.0000 SEK
2023-04-21	1.0000 SEK
2021-04-22	1.5000 SEK
2020-06-18	1.5000 SEK
2020-04-17	1.5000 SEK
2019-04-11	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.